Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gw Pharmaceuticals (OP: GWPRF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 9.620 9.630 9.270 9.420 4,297 -0.29(-2.99%)
Nov 29, 2016 9.560 9.710 9.560 9.710 2,216 +0.07(+0.73%)
Nov 28, 2016 9.790 10.00 9.580 9.640 12,435 -0.31(-3.11%)
Nov 25, 2016 9.900 9.950 9.900 9.950 523 +0.25(+2.58%)
Nov 23, 2016 9.700 9.700 9.700 0 +0.17(+1.78%)
Nov 22, 2016 9.940 9.940 9.530 9.530 7,480 -0.45(-4.51%)
Nov 21, 2016 9.880 10.05 9.650 9.980 11,224 -0.01(-0.10%)
Nov 18, 2016 10.60 10.60 9.721 9.990 9,314 -0.63(-5.93%)
Nov 17, 2016 10.73 10.74 10.56 10.62 1,572 -0.16(-1.48%)
Nov 16, 2016 11.07 11.20 10.78 10.78 27,896 -0.28(-2.54%)
Nov 15, 2016 11.05 11.06 10.82 11.06 12,994 +0.01(+0.13%)
Nov 14, 2016 10.82 11.17 10.82 11.05 13,068 +0.23(+2.10%)
Nov 11, 2016 10.82 10.95 10.61 10.82 7,272 +0.14(+1.31%)
Nov 10, 2016 11.00 11.00 10.52 10.68 7,896 +0.08(+0.75%)
Nov 09, 2016 10.29 10.60 9.630 10.60 15,726 +0.51(+5.05%)
Nov 08, 2016 9.840 10.39 9.840 10.09 7,464 +0.11(+1.10%)
Nov 07, 2016 9.780 9.980 9.780 9.980 11,704 +0.41(+4.28%)
Nov 04, 2016 9.180 9.570 9.180 9.570 4,056 +0.31(+3.35%)
Nov 03, 2016 9.280 9.280 9.255 9.260 856 -0.15(-1.59%)
Nov 02, 2016 9.580 9.590 9.272 9.410 4,014 -0.09(-0.95%)
Nov 01, 2016 9.720 9.870 9.500 9.500 2,449 -0.20(-2.06%)
Oct 31, 2016 9.695 9.700 9.590 9.700 3,268 -0.13(-1.32%)
Oct 28, 2016 9.700 9.960 9.648 9.830 10,738 +0.11(+1.13%)
Oct 27, 2016 9.700 9.880 9.700 9.720 10,126 +0.01(+0.10%)
Oct 26, 2016 9.760 10.03 9.700 9.710 2,025 -0.05(-0.51%)
Oct 25, 2016 9.890 10.02 9.760 9.760 7,790 -0.34(-3.37%)
Oct 24, 2016 10.23 10.23 9.900 10.10 2,235 -0.15(-1.46%)
Oct 21, 2016 10.34 10.40 10.20 10.25 9,903 -0.13(-1.26%)
Oct 20, 2016 9.980 10.49 9.980 10.38 15,707 +0.22(+2.18%)
Oct 19, 2016 10.25 10.40 10.02 10.16 6,412 -0.29(-2.78%)
Oct 18, 2016 10.57 10.64 10.37 10.45 5,053 -0.05(-0.48%)
Oct 17, 2016 10.50 10.50 10.35 10.50 10,108 -0.29(-2.69%)
Oct 14, 2016 10.82 10.82 10.77 10.79 1,319 +0.00(+0.00%)
Oct 13, 2016 10.41 10.79 10.34 10.79 10,945 +0.15(+1.37%)
Oct 12, 2016 10.63 10.64 10.63 10.64 669 +0.01(+0.13%)
Oct 11, 2016 10.90 10.90 10.57 10.63 7,039 -0.38(-3.45%)
Oct 10, 2016 10.86 11.02 10.86 11.01 2,838 +0.00(+0.00%)
Oct 07, 2016 11.53 11.53 10.99 11.01 10,037 -0.03(-0.27%)
Oct 06, 2016 11.04 11.34 11.00 11.04 14,218 -0.17(-1.52%)
Oct 05, 2016 11.29 11.33 11.05 11.21 3,510 +0.07(+0.63%)
Oct 04, 2016 11.00 11.14 11.00 11.14 1,427 +0.14(+1.27%)
Oct 03, 2016 11.08 11.08 10.83 11.00 11,113 +0.00(+0.00%)
Sep 30, 2016 10.77 11.33 10.77 11.00 21,873 +0.29(+2.71%)
Sep 29, 2016 10.74 11.00 10.71 10.71 20,559 -0.01(-0.10%)
Sep 28, 2016 10.45 10.75 10.25 10.72 21,227 +0.22(+2.10%)
Sep 27, 2016 10.50 10.62 10.29 10.50 7,310 +0.18(+1.74%)
Sep 26, 2016 10.00 10.50 9.930 10.32 58,936 +1.45(+16.31%)
Sep 23, 2016 9.010 9.140 8.850 8.873 3,108 -0.14(-1.54%)
Sep 22, 2016 9.110 9.110 9.011 9.011 670 +0.03(+0.35%)
Sep 21, 2016 8.810 9.070 8.810 8.980 5,400 -0.03(-0.33%)
Sep 20, 2016 8.730 9.200 8.730 9.010 25,565 +0.17(+1.92%)
Sep 19, 2016 8.648 8.840 8.648 8.840 889 +0.22(+2.55%)
Sep 16, 2016 8.740 8.790 8.620 8.620 2,518 -0.14(-1.60%)
Sep 15, 2016 8.420 8.840 8.380 8.760 8,322 +0.34(+4.04%)
Sep 14, 2016 8.290 8.430 8.240 8.420 16,126 +0.30(+3.69%)
Sep 13, 2016 8.331 8.331 8.120 8.120 6,180 -0.21(-2.54%)
Sep 12, 2016 8.110 8.440 8.110 8.331 15,815 +0.04(+0.50%)
Sep 09, 2016 8.230 8.300 8.150 8.290 3,062 -0.46(-5.26%)
Sep 08, 2016 8.325 9.177 8.300 8.750 22,832 +0.27(+3.17%)
Sep 07, 2016 6.890 8.490 6.890 8.481 35,669 +1.51(+21.63%)
Sep 06, 2016 7.000 7.100 6.900 6.973 11,410 +0.19(+2.84%)
Sep 02, 2016 6.780 6.780 6.780 0 -0.09(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.